Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.1739 | 0.1766 | 0.1725 | 0.1739 | 807,395 | +0.00(+0.00%) |
Dec 30, 2021 | 0.1739 | 0.1792 | 0.1739 | 0.1739 | 325,506 | +0.00(+0.00%) |
Dec 29, 2021 | 0.1819 | 0.1833 | 0.1725 | 0.1739 | 1,211,241 | -0.01(-3.01%) |
Dec 28, 2021 | 0.1806 | 0.1819 | 0.1739 | 0.1792 | 926,314 | +0.00(+2.31%) |
Dec 27, 2021 | 0.1806 | 0.1819 | 0.1739 | 0.1752 | 535,854 | -0.00(-2.26%) |
Dec 23, 2021 | 0.1806 | 0.1806 | 0.1752 | 0.1792 | 672,700 | +0.00(+1.53%) |
Dec 22, 2021 | 0.1792 | 0.1792 | 0.1752 | 0.1766 | 718,222 | +0.00(+0.00%) |
Dec 21, 2021 | 0.1792 | 0.1792 | 0.1725 | 0.1766 | 1,119,523 | +0.00(+0.77%) |
Dec 20, 2021 | 0.1712 | 0.1792 | 0.1698 | 0.1752 | 1,032,717 | +0.01(+3.17%) |
Dec 17, 2021 | 0.1779 | 0.1819 | 0.1698 | 0.1698 | 1,326,792 | -0.01(-4.55%) |
Dec 16, 2021 | 0.1779 | 0.1873 | 0.1773 | 0.1779 | 646,063 | -0.00(-0.75%) |
Dec 15, 2021 | 0.1860 | 0.1860 | 0.1712 | 0.1792 | 1,380,720 | -0.00(-1.48%) |
Dec 14, 2021 | 0.1779 | 0.1846 | 0.1779 | 0.1819 | 521,044 | +0.00(+0.00%) |
Dec 13, 2021 | 0.1927 | 0.1939 | 0.1779 | 0.1819 | 1,116,458 | -0.01(-3.57%) |
Dec 10, 2021 | 0.1873 | 0.1914 | 0.1833 | 0.1887 | 772,706 | +0.00(+0.00%) |
Dec 09, 2021 | 0.1900 | 0.1954 | 0.1867 | 0.1887 | 2,787,433 | +0.00(+0.72%) |
Dec 08, 2021 | 0.1846 | 0.1887 | 0.1806 | 0.1873 | 1,297,758 | +0.00(+0.00%) |
Dec 07, 2021 | 0.1819 | 0.1873 | 0.1766 | 0.1873 | 1,704,416 | +0.01(+4.51%) |
Dec 06, 2021 | 0.1752 | 0.1792 | 0.1698 | 0.1792 | 1,422,858 | +0.00(+0.76%) |
Dec 03, 2021 | 0.1819 | 0.1819 | 0.1699 | 0.1779 | 763,825 | -0.00(-0.75%) |
Dec 02, 2021 | 0.1792 | 0.1807 | 0.1766 | 0.1792 | 651,368 | -0.00(-0.75%) |
Dec 01, 2021 | 0.1927 | 0.1927 | 0.1792 | 0.1806 | 1,717,200 | -0.01(-3.60%) |
Nov 30, 2021 | 0.1887 | 0.1954 | 0.1792 | 0.1873 | 1,212,369 | -0.00(-1.42%) |
Nov 29, 2021 | 0.1941 | 0.1954 | 0.1846 | 0.1900 | 827,243 | +0.00(+0.00%) |
Nov 26, 2021 | 0.1887 | 0.1947 | 0.1873 | 0.1900 | 593,574 | -0.01(-3.42%) |
Nov 24, 2021 | 0.1873 | 0.1981 | 0.1846 | 0.1968 | 2,071,526 | +0.01(+5.04%) |
Nov 23, 2021 | 0.1833 | 0.1887 | 0.1792 | 0.1873 | 1,940,467 | +0.01(+2.96%) |
Nov 22, 2021 | 0.1873 | 0.1873 | 0.1792 | 0.1819 | 915,303 | +0.00(+0.00%) |
Nov 19, 2021 | 0.1806 | 0.1900 | 0.1766 | 0.1819 | 3,082,710 | +0.00(+0.00%) |
Nov 18, 2021 | 0.1860 | 0.1833 | 0.1806 | 0.1819 | 2,449,580 | -0.00(-1.46%) |
Nov 17, 2021 | 0.1833 | 0.1900 | 0.1779 | 0.1846 | 2,486,353 | +0.00(+0.74%) |
Nov 16, 2021 | 0.1873 | 0.1900 | 0.1752 | 0.1833 | 2,770,641 | -0.00(-2.16%) |
Nov 15, 2021 | 0.1819 | 0.1900 | 0.1691 | 0.1873 | 6,748,058 | +0.01(+5.30%) |
Nov 12, 2021 | 0.1887 | 0.1887 | 0.1752 | 0.1779 | 2,323,849 | -0.01(-4.35%) |
Nov 11, 2021 | 0.1887 | 0.1941 | 0.1833 | 0.1860 | 1,562,576 | -0.00(-2.13%) |
Nov 10, 2021 | 0.2008 | 0.1900 | 2,153,561 | -0.01(-6.00%) | ||
Nov 09, 2021 | 0.2049 | 0.2102 | 0.1995 | 0.2022 | 1,053,886 | -0.00(-1.32%) |
Nov 08, 2021 | 0.2035 | 0.2089 | 0.2008 | 0.2049 | 1,817,511 | +0.00(+1.33%) |
Nov 05, 2021 | 0.2116 | 0.2129 | 0.2022 | 0.2022 | 2,089,474 | -0.01(-5.06%) |
Nov 04, 2021 | 0.2156 | 0.2237 | 0.2035 | 0.2129 | 12,275,044 | +0.01(+3.95%) |
Nov 03, 2021 | 0.2102 | 0.2102 | 0.1981 | 0.2049 | 2,179,367 | -0.00(-1.94%) |
Nov 02, 2021 | 0.2143 | 0.2156 | 0.2049 | 0.2089 | 1,095,237 | -0.00(-1.27%) |
Nov 01, 2021 | 0.2116 | 0.2143 | 0.2089 | 0.2116 | 1,038,378 | -0.00(-0.63%) |
Oct 29, 2021 | 0.2156 | 0.2170 | 0.2089 | 0.2129 | 990,876 | -0.00(-1.25%) |
Oct 28, 2021 | 0.2102 | 0.2224 | 0.2022 | 0.2156 | 3,574,564 | +0.01(+6.67%) |
Oct 27, 2021 | 0.2129 | 0.2156 | 0.1995 | 0.2022 | 3,135,570 | -0.01(-3.85%) |
Oct 26, 2021 | 0.2426 | 0.2102 | 0.2102 | 3,243,137 | -0.04(-14.29%) | |
Oct 25, 2021 | 0.2426 | 0.2493 | 0.2372 | 0.2453 | 1,333,900 | +0.01(+3.41%) |
Oct 22, 2021 | 0.2844 | 0.3127 | 0.2251 | 0.2372 | 14,800,827 | -0.04(-15.79%) |
Oct 21, 2021 | 0.2830 | 0.2898 | 0.2790 | 0.2817 | 403,831 | -0.00(-0.95%) |
Oct 20, 2021 | 0.2898 | 0.2898 | 0.2776 | 0.2844 | 295,210 | -0.01(-1.86%) |
Oct 19, 2021 | 0.2898 | 0.2938 | 0.2776 | 0.2898 | 297,198 | +0.00(+0.47%) |
Oct 18, 2021 | 0.2844 | 0.2911 | 0.2799 | 0.2884 | 128,825 | +0.01(+3.38%) |
Oct 15, 2021 | 0.2938 | 0.2967 | 0.2790 | 0.2790 | 738,953 | -0.02(-5.48%) |
Oct 14, 2021 | 0.2965 | 0.2978 | 0.2911 | 0.2952 | 129,893 | +0.00(+0.92%) |
Oct 13, 2021 | 0.2952 | 0.2992 | 0.2898 | 0.2925 | 95,524 | -0.00(-0.91%) |
Oct 12, 2021 | 0.2857 | 0.2954 | 0.2857 | 0.2952 | 196,873 | +0.01(+1.86%) |
Oct 11, 2021 | 0.2965 | 0.3019 | 0.2891 | 0.2898 | 577,725 | -0.01(-1.83%) |
Oct 08, 2021 | 0.3113 | 0.3113 | 0.2911 | 0.2952 | 481,711 | -0.01(-3.95%) |
Oct 07, 2021 | 0.3100 | 0.3140 | 0.3059 | 0.3073 | 152,376 | -0.00(-0.87%) |
Oct 06, 2021 | 0.3100 | 0.3154 | 0.3073 | 0.3100 | 85,715 | -0.00(-0.86%) |
Oct 05, 2021 | 0.3113 | 0.3154 | 0.3113 | 0.3127 | 228,579 | +0.00(+0.43%) |
Oct 04, 2021 | 0.3127 | 0.3180 | 0.3113 | 0.3113 | 121,531 | -0.00(-1.28%) |